CTCP Đầu tư Phát triển Công nghệ Điện tử - Viễn thông (elc)

13.45
-0.05
(-0.37%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-0.60 -4.22% 6,379,500 -320,214 -5.5
12.67
22.67
13.45
2 tháng
(2026-07-20) 		-1.17 -7.95% 15,350,900 716,786 10.7
12.67
22.67
13.45
3 tháng
(2026-06-22) 		-1.79 -11.68% 21,789,700 790,986 11.8
12.67
22.67
13.45
6 tháng
(2026-03-23) 		-2.40 -15.12% 46,812,600 738,786 9.4
12.67
23.19
13.45
12 tháng
(2025-09-23) 		-7.77 -36.53% 163,767,000 -409,914 -19.6
12.67
25.48
13.45
24 tháng
(2024-09-30) 		-6.21 -31.51% 361,931,800 1,666,526 5.8
10.57
26.49
13.45
36 tháng
(2023-10-04) 		0.56 4.29% 612,789,300 1,670,890 4.3
10.57
26.49
13.45
60 tháng
(2021-10-14) 		-1.34 -9.05% 840,241,300 974,525 -17.4
3.38
26.49
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2019
3.08
 120 3.08 3.08 3.08 0 0 0
09/09/2019
3.08
 3,600 2.99 3.08 2.99 0 0 0
06/09/2019
2.99
 3,580 3.04 3.08 2.97 940 0 0.0
05/09/2019
3.04
 15,560 3.04 3.08 3.01 0 0 0
04/09/2019
3.04
 12,210 3.09 3.09 2.99 0 2,730 0.0
03/09/2019
3.09
 12,020 3.12 3.12 3.04 0 0 0
30/08/2019
3.12
 1,380 3.13 3.13 3.12 0 0 0
29/08/2019
3.13
 1,020 3.04 3.13 3.02 0 0 0
28/08/2019
3.04
 11,180 3.08 3.09 3.04 0 0 0
27/08/2019
3.08
 700 3.06 3.08 3.00 0 650 0.0
26/08/2019
3.06
 4,300 3.09 3.09 2.99 0 0 0
23/08/2019
3.09
 3,600 3.09 3.09 3.00 0 0 0
22/08/2019
3.09
 11,370 3.09 3.09 2.99 0 0 0
21/08/2019
3.09
 14,150 3.09 3.11 3.09 0 0 0
20/08/2019
3.09
 390 3.09 3.09 3.04 0 0 0
19/08/2019
3.09
 1,020 3.09 3.09 2.99 0 0 0
16/08/2019
3.09
 18,210 3.09 3.09 3.04 10,300 0 0.1
15/08/2019
3.09
 11,950 3.09 3.09 3.04 4,000 0 0.0
14/08/2019
3.09
 8,520 3.09 3.09 3.01 2,600 3,260 0.0
13/08/2019
3.09
 5,190 3.09 3.10 3.09 3,300 0 0.0
12/08/2019
3.09
 8,860 3.09 3.09 3.09 5,800 0 0.0
09/08/2019
3.09
 5,550 3.09 3.10 3.00 0 0 0
08/08/2019
3.09
 9,560 3.09 3.09 2.99 0 0 0
07/08/2019
3.09
 540 3.13 3.13 2.95 0 0 0
06/08/2019
3.13
 4,830 3.09 3.13 3.09 0 0 0
05/08/2019
3.09
 3,530 3.13 3.13 3.04 0 0 0
02/08/2019
3.13
 26,150 3.13 3.13 2.99 0 5,540 0.0
01/08/2019
3.13
 39,470 3.06 3.13 3.06 0 0 0
31/07/2019
3.06
 18,610 3.13 3.13 3.06 550 0 0.0
30/07/2019
3.13
 18,720 3.18 3.18 3.09 3,380 0 0.0
29/07/2019
3.18
 2,520 3.27 3.27 3.09 0 0 0
26/07/2019
3.27
 47,320 3.30 3.30 3.13 0 3,000 0.0
25/07/2019
3.30
 5,510 3.25 3.30 3.25 0 0 0
24/07/2019
3.25
 7,990 3.25 3.31 3.09 0 0 0
23/07/2019
3.25
 36,930 3.25 3.25 3.18 0 0 0
22/07/2019
3.25
 11,540 3.25 3.26 3.16 0 0 0
19/07/2019
3.25
 18,790 3.28 3.28 3.19 16,600 0 0.1
18/07/2019
3.28
 27,810 3.28 3.28 3.25 16,600 0 0.1
17/07/2019
3.28
 29,240 3.32 3.32 3.25 7,300 0 0.1
16/07/2019
3.32
 20,910 3.32 3.32 3.28 16,550 0 0.1
15/07/2019
3.32
 22,990 3.32 3.37 3.28 3,300 0 0.0
12/07/2019
3.32
 30,560 3.35 3.35 3.28 16,400 0 0.1
11/07/2019
3.35
 24,480 3.28 3.35 3.28 8,850 0 0.1
10/07/2019
3.28
 24,520 3.32 3.32 3.28 15,490 0 0.1
09/07/2019
3.32
 28,430 3.30 3.35 3.28 0 0 0
08/07/2019
3.30
 23,850 3.23 3.32 3.23 17,100 0 0.1
05/07/2019
3.23
 16,010 3.24 3.32 3.23 3,490 3,000 0.0
04/07/2019
3.24
 75,850 3.24 3.32 3.22 0 0 0
03/07/2019
3.24
 10,150 3.23 3.25 3.18 6,900 0 0.0
02/07/2019
3.23
 10,210 3.22 3.23 3.21 4,800 0 0.0
01/07/2019
3.22
 5,720 3.21 3.23 3.21 1,050 0 0.0
28/06/2019
3.21
 34,710 3.22 3.26 3.18 17,100 0 0.1
27/06/2019
3.22
 32,560 3.30 3.30 3.22 0 0 0
26/06/2019
3.30
 86,310 3.28 3.31 3.20 16,900 0 0.1
25/06/2019
3.28
 7,250 3.32 3.37 3.28 3,000 0 0.0
24/06/2019
3.32
 17,360 3.23 3.37 3.24 0 0 0
21/06/2019
3.23
 16,760 3.23 3.26 3.23 6,150 3,000 0.0
20/06/2019
3.23
 42,060 3.39 3.39 3.23 3,050 2,990 0.0
19/06/2019
3.39
 63,650 3.40 3.47 3.37 1,970 1,010 0.0
18/06/2019
3.40
 58,390 3.44 3.44 3.32 0 2,000 0.0
17/06/2019
3.44
 109,140 3.33 3.44 3.26 0 7,000 0.0
14/06/2019
3.33
 84,850 3.24 3.33 3.24 0 0 0
13/06/2019
3.24
 52,130 3.22 3.32 3.22 1,260 0 0.0
12/06/2019
3.22
 58,030 3.23 3.30 3.21 17,100 0 0.1
11/06/2019
3.23
 36,420 3.28 3.28 3.23 12,800 0 0.1
10/06/2019
3.28
 34,250 3.30 3.33 3.20 0 0 0
07/06/2019
3.30
 25,310 3.30 3.32 3.30 2,000 0 0.0
06/06/2019
3.30
 17,450 3.30 3.30 3.30 8,100 0 0.1
05/06/2019
3.30
 19,280 3.34 3.34 3.23 2,600 0 0.0
04/06/2019
3.34
 20,430 3.19 3.37 3.19 10,700 0 0.1
03/06/2019
3.19
 6,500 3.23 3.23 3.14 4,800 0 0.0
31/05/2019
3.23
 27,120 3.23 3.32 3.23 16,680 0 0.1
30/05/2019
3.23
 70,140 3.28 3.28 3.23 7,600 0 0.1
29/05/2019
3.28
 18,650 3.15 3.32 3.14 0 0 0
28/05/2019
3.15
 12,600 3.13 3.25 3.13 5,500 0 0.0
27/05/2019
3.13
 6,700 3.13 3.13 3.13 0 0 0
24/05/2019
3.13
 10,610 3.10 3.21 3.09 0 0 0
23/05/2019
3.10
 9,430 3.13 3.28 3.09 0 0 0
22/05/2019
3.13
 34,570 3.14 3.14 3.09 0 20,000 -0.1
21/05/2019
3.14
 3,460 3.18 3.27 3.14 0 0 0
20/05/2019
3.18
 5,200 3.27 3.32 3.18 0 0 0
17/05/2019
3.27
 80 3.28 3.32 3.19 0 0 0
16/05/2019
3.28
 63,100 3.18 3.28 3.18 0 789,512 -5.3
15/05/2019
3.18
 1,110 3.16 3.18 3.13 0 50 0.0
14/05/2019
3.16
 14,150 3.11 3.17 3.16 0 0 0
13/05/2019
3.11
 3,220 3.16 3.18 3.10 0 90 0.0
10/05/2019
3.16
 6,310 3.16 3.16 3.14 0 5,240 0.0
09/05/2019
3.16
 3,210 3.19 3.30 3.14 0 10 0
08/05/2019
3.19
 53,330 3.37 3.44 3.18 0 0 0
07/05/2019
3.37
 69,680 3.32 3.47 3.23 0 0 0
06/05/2019
3.32
 84,130 3.19 3.39 3.13 0 0 0
03/05/2019
3.19
 13,920 3.16 3.19 3.13 200 100 0.0
02/05/2019
3.16
 690 3.11 3.16 3.11 670 0 0.0
26/04/2019
3.11
 41,560 3.13 3.27 3.09 0 41,000 -0.3
25/04/2019
3.13
 66,870 3.13 3.14 3.13 0 61,000 -0.4
24/04/2019
3.13
 32,430 3.12 3.20 3.13 0 26,000 -0.2
23/04/2019
3.12
 49,780 3.05 3.20 3.05 0 43,000 -0.3
22/04/2019
3.05
 72,780 3.28 3.28 3.05 0 39,170 -0.3
19/04/2019
3.28
 6,990 3.21 3.32 3.19 0 0 0
18/04/2019
3.21
 64,370 3.21 3.32 3.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc